Ｃｏｃｏｌｉｖｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,291 | 1,345 | 1,291 | 1,345 | +33 | +2.5% | 18,000 |
| 2025/05/16 | 1,320 | 1,320 | 1,303 | 1,312 | -13 | -1% | 2,400 |
| 2025/05/15 | 1,335 | 1,335 | 1,300 | 1,325 | -12 | -0.9% | 3,200 |
| 2025/05/14 | 1,307 | 1,339 | 1,302 | 1,337 | +30 | +2.3% | 6,600 |
| 2025/05/13 | 1,300 | 1,376 | 1,282 | 1,307 | +9 | +0.7% | 78,100 |
| 2025/05/12 | 1,346 | 1,346 | 1,275 | 1,298 | -18 | -1.4% | 3,800 |
| 2025/05/09 | 1,373 | 1,373 | 1,316 | 1,316 | -32 | -2.4% | 3,000 |
| 2025/05/08 | 1,321 | 1,348 | 1,321 | 1,348 | -3 | -0.2% | 2,000 |
| 2025/05/07 | 1,338 | 1,371 | 1,337 | 1,351 | +11 | +0.8% | 6,100 |
| 2025/05/02 | 1,368 | 1,368 | 1,339 | 1,340 | -28 | -2% | 4,100 |
| 2025/05/01 | 1,366 | 1,368 | 1,351 | 1,368 | -9 | -0.7% | 1,500 |
| 2025/04/30 | 1,372 | 1,385 | 1,372 | 1,377 | -3 | -0.2% | 5,400 |
| 2025/04/28 | 1,369 | 1,384 | 1,369 | 1,380 | +11 | +0.8% | 4,900 |
| 2025/04/25 | 1,366 | 1,390 | 1,340 | 1,369 | -16 | -1.2% | 9,900 |
| 2025/04/24 | 1,353 | 1,417 | 1,353 | 1,385 | +2 | +0.1% | 13,300 |
| 2025/04/23 | 1,400 | 1,400 | 1,355 | 1,383 | +13 | +0.9% | 12,600 |
| 2025/04/22 | 1,436 | 1,436 | 1,339 | 1,370 | -66 | -4.6% | 12,800 |
| 2025/04/21 | 1,384 | 1,447 | 1,345 | 1,436 | +106 | +8% | 17,500 |
| 2025/04/18 | 1,356 | 1,399 | 1,320 | 1,330 | -116 | -8% | 25,300 |
| 2025/04/17 | 1,575 | 1,575 | 1,370 | 1,446 | -63 | -4.2% | 120,100 |
| 2025/04/16 | 1,256 | 1,574 | 1,186 | 1,509 | +209 | +16.1% | 437,200 |
| 2025/04/15 | 1,357 | 1,549 | 1,219 | 1,300 | -20 | -1.5% | 301,400 |
| 2025/04/14 | 1,255 | 1,355 | 1,250 | 1,320 | +220 | +20% | 69,700 |
| 2025/04/11 | 1,078 | 1,100 | 1,067 | 1,100 | +52 | +5% | 3,400 |
| 2025/04/10 | 1,100 | 1,100 | 1,030 | 1,048 | +68 | +6.9% | 3,400 |
| 2025/04/09 | 970 | 980 | 940 | 980 | -12 | -1.2% | 2,300 |
| 2025/04/08 | 916 | 992 | 916 | 992 | +121 | +13.9% | 3,600 |
| 2025/04/07 | 855 | 940 | 855 | 871 | -119 | -12% | 12,700 |
| 2025/04/04 | 1,062 | 1,075 | 969 | 990 | -123 | -11.1% | 23,500 |
| 2025/04/03 | 1,110 | 1,130 | 1,101 | 1,113 | -41 | -3.6% | 2,600 |
| 2025/04/02 | 1,166 | 1,166 | 1,154 | 1,154 | -12 | -1% | 2,300 |
| 2025/04/01 | 1,197 | 1,197 | 1,165 | 1,166 | -1 | -0.1% | 800 |
| 2025/03/31 | 1,182 | 1,182 | 1,165 | 1,167 | -18 | -1.5% | 2,200 |
| 2025/03/28 | 1,193 | 1,193 | 1,174 | 1,185 | -8 | -0.7% | 600 |
| 2025/03/27 | 1,168 | 1,194 | 1,168 | 1,193 | -5 | -0.4% | 2,300 |
| 2025/03/26 | 1,179 | 1,198 | 1,170 | 1,198 | +20 | +1.7% | 2,600 |
| 2025/03/25 | 1,155 | 1,178 | 1,155 | 1,178 | +2 | +0.2% | 1,300 |
| 2025/03/24 | 1,166 | 1,200 | 1,166 | 1,176 | +11 | +0.9% | 1,600 |
| 2025/03/21 | 1,170 | 1,173 | 1,165 | 1,165 | -5 | -0.4% | 1,400 |
| 2025/03/19 | 1,162 | 1,177 | 1,151 | 1,170 | +8 | +0.7% | 1,000 |
| 2025/03/18 | 1,185 | 1,185 | 1,153 | 1,162 | -19 | -1.6% | 1,100 |
| 2025/03/17 | 1,162 | 1,181 | 1,162 | 1,181 | +19 | +1.6% | 2,100 |
| 2025/03/14 | 1,114 | 1,163 | 1,114 | 1,162 | +42 | +3.8% | 1,400 |
| 2025/03/13 | 1,113 | 1,120 | 1,113 | 1,120 | +9 | +0.8% | 600 |
| 2025/03/12 | 1,104 | 1,134 | 1,104 | 1,111 | -9 | -0.8% | 400 |
| 2025/03/11 | 1,132 | 1,141 | 1,101 | 1,120 | -21 | -1.8% | 2,600 |
| 2025/03/10 | 1,131 | 1,168 | 1,131 | 1,141 | +10 | +0.9% | 1,300 |
| 2025/03/07 | 1,135 | 1,138 | 1,130 | 1,131 | -34 | -2.9% | 1,600 |
| 2025/03/06 | 1,164 | 1,165 | 1,157 | 1,165 | +10 | +0.9% | 1,200 |
| 2025/03/05 | 1,164 | 1,164 | 1,151 | 1,155 | -11 | -0.9% | 900 |
51～
100
件表示中 / 348件
類似銘柄と比較する
現在ご覧いただいている「Ｃｏｃｏｌｉｖｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｃｏｃｏｌｉｖｅ | 133,500円 | +16.7% | +12.1% | 0.00% | 17.17倍 | 4.47倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| ＥｄｕＬａｂ | 38,800円 | -16.0% | - | 0.00% | - | 2.74倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
| サイオス | 44,700円 | -7.6% | -15.3% | 0.00% | 38.73倍 | 2.70倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| ユビキタスＡＩ | 37,800円 | +5.1% | -94.6% | 0.00% | - | 1.65倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| モブキャストＨ | 6,600円 | -2.3% | - | 0.00% | - | 12.50倍 |
|
栗原はるみの雑貨販売、企画制作が軸。ベンチャーなどへの事業投資も。ゲームは縮小傾向 |
市場注目の銘柄
チャート関連のコラム
